KissMeData/036010/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14070	-130	5	-0.92	664701560	47017	32.40	14290	14330	14030	18460	9940	14200	14137.47	14.33	0	-9401	14426	14312	14216	14102	14006	14265	14055	69	4260	500	10500	10	1	13292934	1870	19.99	1.60	12	0.35	704.00	8801.00	19400	20230714	-27.47	9500	20230315	48.11	15220	-7.56	20240102	13370	5.24	20240116	19400	-27.47	20230714	9500	48.11	20230315	7.34	N	036010	500	68 억	1905448	N	N	26	N	N
3	20240123	110432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14090	-110	5	-0.77	612590730	43320	29.86	14290	14330	14030	18460	9940	14200	14141.06	14.33	0	-9553	14426	14312	14216	14102	14006	14265	14055	69	4260	500	10500	10	1	13292934	1873	20.01	1.60	12	0.33	704.00	8801.00	19400	20230714	-27.37	9500	20230315	48.32	15220	-7.42	20240102	13370	5.39	20240116	19400	-27.37	20230714	9500	48.32	20230315	7.34	N	036010	500	68 억	1905448	N	N	26	N	N
4	20240123	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14150	-50	5	-0.35	461881080	32605	22.47	14290	14330	14030	18460	9940	14200	14165.96	14.33	0	-8858	14426	14312	14216	14102	14006	14265	14055	69	4260	500	10500	10	1	13292934	1881	20.10	1.61	12	0.25	704.00	8801.00	19400	20230714	-27.06	9500	20230315	48.95	15220	-7.03	20240102	13370	5.83	20240116	19400	-27.06	20230714	9500	48.95	20230315	7.34	N	036010	500	68 억	1905448	N	N	26	N	N
5	20240123	090431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14190	-10	5	-0.07	130748440	9171	6.32	14290	14330	14180	18460	9940	14200	14256.73	14.33	0	-3654	14426	14312	14216	14102	14006	14265	14055	69	4260	500	10500	10	1	13292934	1886	20.16	1.61	12	0.07	704.00	8801.00	19400	20230714	-26.86	9500	20230315	49.37	15220	-6.77	20240102	13370	6.13	20240116	19400	-26.86	20230714	9500	49.37	20230315	7.34	N	036010	500	68 억	1905448	N	N	26	N	N
6	20240119	160428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14060	240	2	1.74	1345934310	95396	162.38	14170	14230	13980	17960	9680	13820	14109.02	14.11	0	15511	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1869	19.97	1.60	12	0.72	704.00	8801.00	19400	20230714	-27.53	9500	20230315	48.00	15220	-7.62	20240102	13370	5.16	20240116	19400	-27.53	20230714	9500	48.00	20230315	7.38	N	036010	500	68 억	1875077	N	N	28	N	N
7	20240119	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	260	2	1.88	1212160670	85890	146.20	14170	14230	13980	17960	9680	13820	14112.94	14.11	0	14108	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1872	20.00	1.60	12	0.65	704.00	8801.00	19400	20230714	-27.42	9500	20230315	48.21	15220	-7.49	20240102	13370	5.31	20240116	19400	-27.42	20230714	9500	48.21	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
8	20240119	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14000	180	2	1.30	1011392310	71580	121.84	14170	14230	13990	17960	9680	13820	14129.54	14.11	0	12574	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1861	19.89	1.59	12	0.54	704.00	8801.00	19400	20230714	-27.84	9500	20230315	47.37	15220	-8.02	20240102	13370	4.71	20240116	19400	-27.84	20230714	9500	47.37	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
9	20240119	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14060	240	2	1.74	909669140	64347	109.53	14170	14230	13990	17960	9680	13820	14136.93	14.11	0	14685	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1869	19.97	1.60	12	0.48	704.00	8801.00	19400	20230714	-27.53	9500	20230315	48.00	15220	-7.62	20240102	13370	5.16	20240116	19400	-27.53	20230714	9500	48.00	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
10	20240119	120431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	210	2	1.52	855289490	60481	102.95	14170	14230	13990	17960	9680	13820	14141.46	14.11	0	14218	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1865	19.93	1.59	12	0.45	704.00	8801.00	19400	20230714	-27.68	9500	20230315	47.68	15220	-7.82	20240102	13370	4.94	20240116	19400	-27.68	20230714	9500	47.68	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
11	20240119	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	220	2	1.59	764278610	54009	91.93	14170	14230	13990	17960	9680	13820	14150.95	14.11	0	10958	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1866	19.94	1.60	12	0.41	704.00	8801.00	19400	20230714	-27.63	9500	20230315	47.79	15220	-7.75	20240102	13370	5.01	20240116	19400	-27.63	20230714	9500	47.79	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
12	20240119	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14200	380	2	2.75	567105740	40043	68.16	14170	14230	13990	17960	9680	13820	14162.42	14.11	0	13471	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1888	20.17	1.61	12	0.30	704.00	8801.00	19400	20230714	-26.80	9500	20230315	49.47	15220	-6.70	20240102	13370	6.21	20240116	19400	-26.80	20230714	9500	49.47	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
13	20240119	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	210	2	1.52	66693820	4723	8.04	14170	14180	13990	17960	9680	13820	14121.07	14.11	0	218	14246	14032	13816	13602	13386	14140	13710	69	4140	500	10220	10	1	13292934	1865	19.93	1.59	12	0.04	704.00	8801.00	19400	20230714	-27.68	9500	20230315	47.68	15220	-7.82	20240102	13370	4.94	20240116	19400	-27.68	20230714	9500	47.68	20230315	7.38	N	036010	500	68 억	1875077	N	N	1	N	N
14	20240118	160428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	100	2	0.73	795547930	57730	49.91	13610	14030	13600	17830	9610	13720	13780.40	14.10	0	696	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1837	19.63	1.57	12	0.43	704.00	8801.00	19400	20230714	-28.76	9500	20230315	45.47	15220	-9.20	20240102	13370	3.37	20240116	19400	-28.76	20230714	9500	45.47	20230315	7.62	N	036010	500	68 억	1874382	N	N	1	N	N
15	20240118	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	60	2	0.44	740718630	53758	46.48	13610	14030	13600	17830	9610	13720	13778.76	14.10	0	-633	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1832	19.57	1.57	12	0.40	704.00	8801.00	19400	20230714	-28.97	9500	20230315	45.05	15220	-9.46	20240102	13370	3.07	20240116	19400	-28.97	20230714	9500	45.05	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
16	20240118	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	-10	5	-0.07	642175870	46569	40.26	13610	14030	13600	17830	9610	13720	13789.77	14.10	0	-2803	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1822	19.47	1.56	12	0.35	704.00	8801.00	19400	20230714	-29.33	9500	20230315	44.32	15220	-9.92	20240102	13370	2.54	20240116	19400	-29.33	20230714	9500	44.32	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
17	20240118	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13810	90	2	0.66	518601570	37559	32.47	13610	14030	13600	17830	9610	13720	13807.65	14.10	0	-184	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1836	19.62	1.57	12	0.28	704.00	8801.00	19400	20230714	-28.81	9500	20230315	45.37	15220	-9.26	20240102	13370	3.29	20240116	19400	-28.81	20230714	9500	45.37	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
18	20240118	120430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13850	130	2	0.95	395402340	28613	24.74	13610	14030	13600	17830	9610	13720	13818.98	14.10	0	-808	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1841	19.67	1.57	12	0.22	704.00	8801.00	19400	20230714	-28.61	9500	20230315	45.79	15220	-9.00	20240102	13370	3.59	20240116	19400	-28.61	20230714	9500	45.79	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
19	20240118	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13830	110	2	0.80	296666550	21489	18.58	13610	14030	13600	17830	9610	13720	13805.51	14.10	0	-476	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1838	19.64	1.57	12	0.16	704.00	8801.00	19400	20230714	-28.71	9500	20230315	45.58	15220	-9.13	20240102	13370	3.44	20240116	19400	-28.71	20230714	9500	45.58	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
20	20240118	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	140	2	1.02	232536030	16854	14.57	13610	14030	13600	17830	9610	13720	13797.08	14.10	0	270	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1842	19.69	1.57	12	0.13	704.00	8801.00	19400	20230714	-28.56	9500	20230315	45.89	15220	-8.94	20240102	13370	3.66	20240116	19400	-28.56	20230714	9500	45.89	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
21	20240118	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	-40	5	-0.29	44423440	3254	2.81	13610	13800	13600	17830	9610	13720	13651.95	14.10	0	728	14320	14020	13830	13530	13340	13925	13435	69	4110	500	10150	10	1	13292934	1818	19.43	1.55	12	0.02	704.00	8801.00	19400	20230714	-29.48	9500	20230315	44.00	15220	-10.12	20240102	13370	2.32	20240116	19400	-29.48	20230714	9500	44.00	20230315	7.62	N	036010	500	68 억	1874382	N	N	0	N	N
22	20240117	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	-300	5	-2.14	1580948920	114605	75.68	14130	14130	13640	18220	9820	14020	13794.81	14.14	0	602	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1824	19.49	1.56	12	0.86	704.00	8801.00	19400	20230714	-29.28	9500	20230315	44.42	15220	-9.86	20240102	13370	2.62	20240116	19400	-29.28	20230714	9500	44.42	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
23	20240117	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13730	-290	5	-2.07	1483581050	107534	71.01	14130	14130	13640	18220	9820	14020	13796.39	14.14	0	1761	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1825	19.50	1.56	12	0.81	704.00	8801.00	19400	20230714	-29.23	9500	20230315	44.53	15220	-9.79	20240102	13370	2.69	20240116	19400	-29.23	20230714	9500	44.53	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
24	20240117	140427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13790	-230	5	-1.64	1236244490	89494	59.09	14130	14130	13650	18220	9820	14020	13813.71	14.14	0	2086	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1833	19.59	1.57	12	0.67	704.00	8801.00	19400	20230714	-28.92	9500	20230315	45.16	15220	-9.40	20240102	13370	3.14	20240116	19400	-28.92	20230714	9500	45.16	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
25	20240117	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	-310	5	-2.21	947378110	68431	45.19	14130	14130	13710	18220	9820	14020	13844.28	14.14	0	-6463	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1822	19.47	1.56	12	0.51	704.00	8801.00	19400	20230714	-29.33	9500	20230315	44.32	15220	-9.92	20240102	13370	2.54	20240116	19400	-29.33	20230714	9500	44.32	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
26	20240117	120429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-220	5	-1.57	735287370	53013	35.01	14130	14130	13730	18220	9820	14020	13869.94	14.14	0	-2411	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1834	19.60	1.57	12	0.40	704.00	8801.00	19400	20230714	-28.87	9500	20230315	45.26	15220	-9.33	20240102	13370	3.22	20240116	19400	-28.87	20230714	9500	45.26	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
27	20240117	110429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	-160	5	-1.14	596791980	42967	28.37	14130	14130	13730	18220	9820	14020	13889.54	14.14	0	-2811	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1842	19.69	1.57	12	0.32	704.00	8801.00	19400	20230714	-28.56	9500	20230315	45.89	15220	-8.94	20240102	13370	3.66	20240116	19400	-28.56	20230714	9500	45.89	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
28	20240117	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13880	-140	5	-1.00	449822660	32343	21.36	14130	14130	13730	18220	9820	14020	13907.88	14.14	0	-4145	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1845	19.72	1.58	12	0.24	704.00	8801.00	19400	20230714	-28.45	9500	20230315	46.11	15220	-8.80	20240102	13370	3.81	20240116	19400	-28.45	20230714	9500	46.11	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
29	20240117	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	20	2	0.14	68244790	4840	3.20	14130	14130	14040	18220	9820	14020	14100.16	14.14	0	492	14560	14290	13830	13560	13100	14425	13695	69	4200	500	10370	10	1	13292934	1866	19.94	1.60	12	0.04	704.00	8801.00	19400	20230714	-27.63	9500	20230315	47.79	15220	-7.75	20240102	13370	5.01	20240116	19400	-27.63	20230714	9500	47.79	20230315	7.66	N	036010	500	68 억	1879482	N	N	0	N	N
30	20240116	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14020	200	2	1.45	2061484220	150326	78.88	13700	14100	13370	17960	9680	13820	13713.31	14.01	0	17514	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1864	19.91	1.59	12	1.13	704.00	8801.00	19400	20230714	-27.73	9500	20230315	47.58	15220	-7.88	20240102	13370	4.86	20240116	19400	-27.73	20230714	9500	47.58	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
31	20240116	150427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14060	240	2	1.74	2028336340	147964	77.64	13700	14100	13370	17960	9680	13820	13708.31	14.01	0	17659	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1869	19.97	1.60	12	1.11	704.00	8801.00	19400	20230714	-27.53	9500	20230315	48.00	15220	-7.62	20240102	13370	5.16	20240116	19400	-27.53	20230714	9500	48.00	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
32	20240116	140427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13920	100	2	0.72	1615347510	118486	62.17	13700	13950	13370	17960	9680	13820	13633.24	14.01	0	11396	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1850	19.77	1.58	12	0.89	704.00	8801.00	19400	20230714	-28.25	9500	20230315	46.53	15220	-8.54	20240102	13370	4.11	20240116	19400	-28.25	20230714	9500	46.53	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
33	20240116	130427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	-100	5	-0.72	1385205590	101837	53.44	13700	13950	13370	17960	9680	13820	13602.18	14.01	0	12440	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1824	19.49	1.56	12	0.77	704.00	8801.00	19400	20230714	-29.28	9500	20230315	44.42	15220	-9.86	20240102	13370	2.62	20240116	19400	-29.28	20230714	9500	44.42	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
34	20240116	120427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	-100	5	-0.72	1242700800	91472	48.00	13700	13950	13370	17960	9680	13820	13585.59	14.01	0	7245	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1824	19.49	1.56	12	0.69	704.00	8801.00	19400	20230714	-29.28	9500	20230315	44.42	15220	-9.86	20240102	13370	2.62	20240116	19400	-29.28	20230714	9500	44.42	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
35	20240116	110425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	-100	5	-0.72	1139213540	83930	44.04	13700	13950	13370	17960	9680	13820	13573.38	14.01	0	7759	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1824	19.49	1.56	12	0.63	704.00	8801.00	19400	20230714	-29.28	9500	20230315	44.42	15220	-9.86	20240102	13370	2.62	20240116	19400	-29.28	20230714	9500	44.42	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
36	20240116	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	-410	5	-2.97	765373670	56283	29.53	13700	13950	13410	17960	9680	13820	13598.67	14.01	0	181	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1783	19.05	1.52	12	0.42	704.00	8801.00	19400	20230714	-30.88	9500	20230315	41.16	15220	-11.89	20240102	13410	0.00	20240116	19400	-30.88	20230714	9500	41.16	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
37	20240116	090424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13870	50	2	0.36	42476530	3091	1.62	13700	13870	13700	17960	9680	13820	13742.00	14.01	0	198	14513	14166	13973	13626	13433	14070	13530	69	4140	500	10220	10	1	13292934	1844	19.70	1.58	12	0.02	704.00	8801.00	19400	20230714	-28.51	9500	20230315	46.00	15220	-8.87	20240102	13700	1.24	20240116	19400	-28.51	20230714	9500	46.00	20230315	7.64	N	036010	500	68 억	1861974	N	N	0	N	N
38	20240115	160425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	-400	5	-2.81	2647803600	189377	181.32	14140	14320	13780	18480	9960	14220	13982.10	14.11	4	-22498	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1837	19.63	1.57	12	1.42	704.00	8801.00	19400	20230714	-28.76	9500	20230315	45.47	15220	-9.20	20240102	13780	0.29	20240115	19400	-28.76	20230714	9500	45.47	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
39	20240115	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13790	-430	5	-3.02	2499967140	178673	171.07	14140	14320	13780	18480	9960	14220	13991.73	14.11	4	-19818	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1833	19.59	1.57	12	1.34	704.00	8801.00	19400	20230714	-28.92	9500	20230315	45.16	15220	-9.40	20240102	13780	0.07	20240115	19400	-28.92	20230714	9500	45.16	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
40	20240115	140426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-420	5	-2.95	2182361220	155661	149.04	14140	14320	13790	18480	9960	14220	14019.83	14.11	4	-18932	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1834	19.60	1.57	12	1.17	704.00	8801.00	19400	20230714	-28.87	9500	20230315	45.26	15220	-9.33	20240102	13790	0.07	20240115	19400	-28.87	20230714	9500	45.26	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
41	20240115	130425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13920	-300	5	-2.11	1725787030	122677	117.46	14140	14320	13920	18480	9960	14220	14067.61	14.11	4	-17690	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1850	19.77	1.58	12	0.92	704.00	8801.00	19400	20230714	-28.25	9500	20230315	46.53	15220	-8.54	20240102	13920	0.00	20240115	19400	-28.25	20230714	9500	46.53	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
42	20240115	120424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14000	-220	5	-1.55	1385348130	98290	94.11	14140	14320	13950	18480	9960	14220	14094.37	14.11	4	-11408	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1861	19.89	1.59	12	0.74	704.00	8801.00	19400	20230714	-27.84	9500	20230315	47.37	15220	-8.02	20240102	13950	0.36	20240115	19400	-27.84	20230714	9500	47.37	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
43	20240115	110424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13990	-230	5	-1.62	1167751870	82719	79.20	14140	14320	13960	18480	9960	14220	14116.97	14.11	4	-10014	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1860	19.87	1.59	12	0.62	704.00	8801.00	19400	20230714	-27.89	9500	20230315	47.26	15220	-8.08	20240102	13960	0.21	20240115	19400	-27.89	20230714	9500	47.26	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
44	20240115	100424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	-50	5	-0.35	359011240	25292	24.22	14140	14320	14100	18480	9960	14220	14194.56	14.11	4	642	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1884	20.13	1.61	12	0.19	704.00	8801.00	19400	20230714	-26.96	9500	20230315	49.16	15220	-6.90	20240102	14100	0.50	20240115	19400	-26.96	20230714	9500	49.16	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
45	20240115	090424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14120	-100	5	-0.70	41005000	2899	2.78	14140	14200	14120	18480	9960	14220	14141.84	14.11	4	-356	14620	14420	14310	14110	14000	14365	14055	69	4260	500	10520	10	1	13292934	1877	20.06	1.60	12	0.02	704.00	8801.00	19400	20230714	-27.22	9500	20230315	48.63	15220	-7.23	20240102	14120	0.00	20240115	19400	-27.22	20230714	9500	48.63	20230315	7.48	N	036010	500	68 억	1875313	N	N	7	N	N
46	20240112	160422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14220	-230	5	-1.59	1468416290	102611	83.05	14450	14510	14200	18780	10120	14450	14311.02	14.22	0	-14941	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1890	20.20	1.62	12	0.77	704.00	8801.00	19400	20230714	-26.70	9500	20230315	49.68	15220	-6.57	20240102	14200	0.14	20240112	19400	-26.70	20230714	9500	49.68	20230315	7.35	N	036010	500	68 억	1890253	N	N	7	N	N
47	20240112	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14210	-240	5	-1.66	1387003610	96887	78.42	14450	14510	14210	18780	10120	14450	14315.66	14.22	0	-14588	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1889	20.18	1.61	12	0.73	704.00	8801.00	19400	20230714	-26.75	9500	20230315	49.58	15220	-6.64	20240102	14210	0.00	20240112	19400	-26.75	20230714	9500	49.58	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
48	20240112	140424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14270	-180	5	-1.25	1128175500	78697	63.70	14450	14510	14240	18780	10120	14450	14335.66	14.22	0	-14406	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1897	20.27	1.62	12	0.59	704.00	8801.00	19400	20230714	-26.44	9500	20230315	50.21	15220	-6.24	20240102	14240	0.21	20240112	19400	-26.44	20230714	9500	50.21	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
49	20240112	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14300	-150	5	-1.04	853590030	59454	48.12	14450	14510	14240	18780	10120	14450	14357.13	14.22	0	-8865	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1901	20.31	1.62	12	0.45	704.00	8801.00	19400	20230714	-26.29	9500	20230315	50.53	15220	-6.04	20240102	14240	0.42	20240112	19400	-26.29	20230714	9500	50.53	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
50	20240112	120423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14340	-110	5	-0.76	751977480	52355	42.38	14450	14510	14240	18780	10120	14450	14363.03	14.22	0	-8474	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1906	20.37	1.63	12	0.39	704.00	8801.00	19400	20230714	-26.08	9500	20230315	50.95	15220	-5.78	20240102	14240	0.70	20240112	19400	-26.08	20230714	9500	50.95	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
51	20240112	110422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14360	-90	5	-0.62	690105920	48037	38.88	14450	14510	14240	18780	10120	14450	14366.11	14.22	0	-7694	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1909	20.40	1.63	12	0.36	704.00	8801.00	19400	20230714	-25.98	9500	20230315	51.16	15220	-5.65	20240102	14240	0.84	20240112	19400	-25.98	20230714	9500	51.16	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
52	20240112	100422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14270	-180	5	-1.25	588000670	40895	33.10	14450	14510	14240	18780	10120	14450	14378.28	14.22	0	-6748	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1897	20.27	1.62	12	0.31	704.00	8801.00	19400	20230714	-26.44	9500	20230315	50.21	15220	-6.24	20240102	14240	0.21	20240112	19400	-26.44	20230714	9500	50.21	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
53	20240112	090422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14460	10	2	0.07	32863430	2271	1.84	14450	14500	14450	18780	10120	14450	14471.05	14.22	0	-921	14723	14586	14453	14316	14183	14520	14250	69	4330	500	10690	10	1	13292934	1922	20.54	1.64	12	0.02	704.00	8801.00	19400	20230714	-25.46	9500	20230315	52.21	15220	-4.99	20240102	14300	1.12	20240104	19400	-25.46	20230714	9500	52.21	20230315	7.35	N	036010	500	68 억	1890253	N	N	21	N	N
54	20240111	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-30	5	-0.21	1768592710	122744	80.84	14500	14590	14320	18820	10140	14480	14408.40	14.36	0	-19563	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1921	20.53	1.64	12	0.92	704.00	8801.00	19400	20230714	-25.52	9500	20230315	52.11	15220	-5.06	20240102	14300	1.05	20240104	19400	-25.52	20230714	9500	52.11	20230315	7.26	N	036010	500	68 억	1909515	N	N	21	N	N
55	20240111	150423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14440	-40	5	-0.28	1668820220	115834	76.29	14500	14590	14320	18820	10140	14480	14406.94	14.36	0	-18681	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1919	20.51	1.64	12	0.87	704.00	8801.00	19400	20230714	-25.57	9500	20230315	52.00	15220	-5.12	20240102	14300	0.98	20240104	19400	-25.57	20230714	9500	52.00	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
56	20240111	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14390	-90	5	-0.62	1544944950	107251	70.64	14500	14590	14320	18820	10140	14480	14404.88	14.36	0	-19064	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1913	20.44	1.64	12	0.81	704.00	8801.00	19400	20230714	-25.82	9500	20230315	51.47	15220	-5.45	20240102	14300	0.63	20240104	19400	-25.82	20230714	9500	51.47	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
57	20240111	130420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14410	-70	5	-0.48	1422398480	98739	65.03	14500	14590	14320	18820	10140	14480	14405.56	14.36	0	-18037	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1916	20.47	1.64	12	0.74	704.00	8801.00	19400	20230714	-25.72	9500	20230315	51.68	15220	-5.32	20240102	14300	0.77	20240104	19400	-25.72	20230714	9500	51.68	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
58	20240111	120421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14410	-70	5	-0.48	1288883150	89465	58.92	14500	14590	14320	18820	10140	14480	14406.48	14.36	0	-16365	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1916	20.47	1.64	12	0.67	704.00	8801.00	19400	20230714	-25.72	9500	20230315	51.68	15220	-5.32	20240102	14300	0.77	20240104	19400	-25.72	20230714	9500	51.68	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
59	20240111	110423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14380	-100	5	-0.69	1069985190	74268	48.92	14500	14590	14320	18820	10140	14480	14406.98	14.36	0	-17707	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1912	20.43	1.63	12	0.56	704.00	8801.00	19400	20230714	-25.88	9500	20230315	51.37	15220	-5.52	20240102	14300	0.56	20240104	19400	-25.88	20230714	9500	51.37	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
60	20240111	100422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14330	-150	5	-1.04	791308190	54845	36.12	14500	14590	14320	18820	10140	14480	14427.99	14.36	0	-17360	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1905	20.36	1.63	12	0.41	704.00	8801.00	19400	20230714	-26.13	9500	20230315	50.84	15220	-5.85	20240102	14300	0.21	20240104	19400	-26.13	20230714	9500	50.84	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
61	20240111	090421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	20	2	0.14	67066980	4619	3.04	14500	14590	14490	18820	10140	14480	14520.69	14.36	0	-632	14920	14700	14560	14340	14200	14630	14270	69	4340	500	10710	10	1	13292934	1927	20.60	1.65	12	0.03	704.00	8801.00	19400	20230714	-25.26	9500	20230315	52.63	15220	-4.73	20240102	14300	1.40	20240104	19400	-25.26	20230714	9500	52.63	20230315	7.26	N	036010	500	68 억	1909515	N	N	1	N	N
62	20240110	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14480	-270	5	-1.83	2180376610	150200	82.43	14760	14780	14420	19170	10330	14750	14516.49	14.65	0	-38265	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1925	20.57	1.65	12	1.13	704.00	8801.00	19400	20230714	-25.36	9500	20230315	52.42	15220	-4.86	20240102	14300	1.26	20240104	19400	-25.36	20230714	9500	52.42	20230315	7.41	N	036010	500	68 억	1947700	N	N	1	N	N
63	20240110	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-300	5	-2.03	2079212130	143204	78.59	14760	14780	14420	19170	10330	14750	14519.22	14.65	0	-37499	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1921	20.53	1.64	12	1.08	704.00	8801.00	19400	20230714	-25.52	9500	20230315	52.11	15220	-5.06	20240102	14300	1.05	20240104	19400	-25.52	20230714	9500	52.11	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
64	20240110	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14480	-270	5	-1.83	1770768510	121845	66.87	14760	14780	14430	19170	10330	14750	14532.94	14.65	0	-35100	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1925	20.57	1.65	12	0.92	704.00	8801.00	19400	20230714	-25.36	9500	20230315	52.42	15220	-4.86	20240102	14300	1.26	20240104	19400	-25.36	20230714	9500	52.42	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
65	20240110	130420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14440	-310	5	-2.10	1619437730	111386	61.13	14760	14780	14430	19170	10330	14750	14538.95	14.65	0	-32157	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1919	20.51	1.64	12	0.84	704.00	8801.00	19400	20230714	-25.57	9500	20230315	52.00	15220	-5.12	20240102	14300	0.98	20240104	19400	-25.57	20230714	9500	52.00	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
66	20240110	120421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	-250	5	-1.69	1312093400	90117	49.46	14760	14780	14430	19170	10330	14750	14559.87	14.65	0	-27413	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1927	20.60	1.65	12	0.68	704.00	8801.00	19400	20230714	-25.26	9500	20230315	52.63	15220	-4.73	20240102	14300	1.40	20240104	19400	-25.26	20230714	9500	52.63	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
67	20240110	110421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14550	-200	5	-1.36	906237140	62071	34.07	14760	14780	14480	19170	10330	14750	14599.98	14.65	0	-21116	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1934	20.67	1.65	12	0.47	704.00	8801.00	19400	20230714	-25.00	9500	20230315	53.16	15220	-4.40	20240102	14300	1.75	20240104	19400	-25.00	20230714	9500	53.16	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
68	20240110	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	-250	5	-1.69	584821710	40000	21.95	14760	14780	14480	19170	10330	14750	14620.51	14.65	0	-14214	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1927	20.60	1.65	12	0.30	704.00	8801.00	19400	20230714	-25.26	9500	20230315	52.63	15220	-4.73	20240102	14300	1.40	20240104	19400	-25.26	20230714	9500	52.63	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
69	20240110	090420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	0	3	0.00	36128640	2452	1.35	14760	14770	14710	19170	10330	14750	14734.29	14.65	0	-579	15390	15070	14860	14540	14330	14965	14435	69	4420	500	10910	10	1	13292934	1961	20.95	1.68	12	0.02	704.00	8801.00	19400	20230714	-23.97	9500	20230315	55.26	15220	-3.09	20240102	14300	3.15	20240104	19400	-23.97	20230714	9500	55.26	20230315	7.41	N	036010	500	68 억	1947700	N	N	8	N	N
70	20240109	160419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	-140	5	-0.94	2702966340	181417	62.32	15180	15180	14650	19350	10430	14890	14899.44	14.85	4	-25099	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1961	20.95	1.68	12	1.36	704.00	8801.00	19400	20230714	-23.97	9500	20230315	55.26	15220	-3.09	20240102	14300	3.15	20240104	19400	-23.97	20230714	9500	55.26	20230315	7.42	N	036010	500	68 억	1974592	N	N	8	N	N
71	20240109	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	-150	5	-1.01	2640660270	177193	60.87	15180	15180	14650	19350	10430	14890	14902.73	14.85	4	-24267	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1959	20.94	1.67	12	1.33	704.00	8801.00	19400	20230714	-24.02	9500	20230315	55.16	15220	-3.15	20240102	14300	3.08	20240104	19400	-24.02	20230714	9500	55.16	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
72	20240109	140419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14790	-100	5	-0.67	2476844670	166102	57.06	15180	15180	14650	19350	10430	14890	14911.59	14.85	4	-22047	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1966	21.01	1.68	12	1.25	704.00	8801.00	19400	20230714	-23.76	9500	20230315	55.68	15220	-2.83	20240102	14300	3.43	20240104	19400	-23.76	20230714	9500	55.68	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
73	20240109	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14730	-160	5	-1.07	2191207360	146683	50.39	15180	15180	14730	19350	10430	14890	14938.39	14.85	4	-18027	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1958	20.92	1.67	12	1.10	704.00	8801.00	19400	20230714	-24.07	9500	20230315	55.05	15220	-3.22	20240102	14300	3.01	20240104	19400	-24.07	20230714	9500	55.05	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
74	20240109	120422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-30	5	-0.20	1759541230	117500	40.37	15180	15180	14840	19350	10430	14890	14974.82	14.85	4	-10741	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1975	21.11	1.69	12	0.88	704.00	8801.00	19400	20230714	-23.40	9500	20230315	56.42	15220	-2.37	20240102	14300	3.92	20240104	19400	-23.40	20230714	9500	56.42	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
75	20240109	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14930	40	2	0.27	1409708460	94033	32.30	15180	15180	14870	19350	10430	14890	14991.64	14.85	4	340	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1985	21.21	1.70	12	0.71	704.00	8801.00	19400	20230714	-23.04	9500	20230315	57.16	15220	-1.91	20240102	14300	4.41	20240104	19400	-23.04	20230714	9500	57.16	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
76	20240109	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	90	2	0.60	1027115190	68442	23.51	15180	15180	14870	19350	10430	14890	15007.09	14.85	4	-2805	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1991	21.28	1.70	12	0.51	704.00	8801.00	19400	20230714	-22.78	9500	20230315	57.68	15220	-1.58	20240102	14300	4.76	20240104	19400	-22.78	20230714	9500	57.68	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
77	20240109	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15040	150	2	1.01	217915780	14421	4.95	15180	15180	15010	19350	10430	14890	15111.00	14.85	4	-2484	15356	15122	14866	14632	14376	15240	14750	69	4460	500	11010	10	1	13292934	1999	21.36	1.71	12	0.11	704.00	8801.00	19400	20230714	-22.47	9500	20230315	58.32	15220	-1.18	20240102	14300	5.17	20240104	19400	-22.47	20230714	9500	58.32	20230315	7.42	N	036010	500	68 억	1974592	N	N	9	N	N
78	20240108	160419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	420	2	2.90	4318661090	289484	357.38	14610	15100	14610	18810	10130	14470	14918.65	14.64	0	33551	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1979	21.15	1.69	12	2.18	704.00	8801.00	19400	20230714	-23.25	9500	20230315	56.74	15220	-2.17	20240102	14300	4.13	20240104	19400	-23.25	20230714	9500	56.74	20230315	7.44	N	036010	500	68 억	1946165	N	N	9	N	N
79	20240108	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	380	2	2.63	4109124560	275399	339.99	14610	15100	14610	18810	10130	14470	14920.62	14.64	0	32141	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1974	21.09	1.69	12	2.07	704.00	8801.00	19400	20230714	-23.45	9500	20230315	56.32	15220	-2.43	20240102	14300	3.85	20240104	19400	-23.45	20230714	9500	56.32	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
80	20240108	140419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	400	2	2.76	3760568280	251969	311.07	14610	15100	14610	18810	10130	14470	14924.73	14.64	0	31141	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1977	21.12	1.69	12	1.90	704.00	8801.00	19400	20230714	-23.35	9500	20230315	56.53	15220	-2.30	20240102	14300	3.99	20240104	19400	-23.35	20230714	9500	56.53	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
81	20240108	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	380	2	2.63	3566985240	238936	294.98	14610	15100	14610	18810	10130	14470	14928.62	14.64	0	32126	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1974	21.09	1.69	12	1.80	704.00	8801.00	19400	20230714	-23.45	9500	20230315	56.32	15220	-2.43	20240102	14300	3.85	20240104	19400	-23.45	20230714	9500	56.32	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
82	20240108	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	520	2	3.59	3280365990	219703	271.23	14610	15100	14610	18810	10130	14470	14930.91	14.64	0	32879	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1993	21.29	1.70	12	1.65	704.00	8801.00	19400	20230714	-22.73	9500	20230315	57.79	15220	-1.51	20240102	14300	4.83	20240104	19400	-22.73	20230714	9500	57.79	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
83	20240108	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	510	2	3.52	3013766960	201890	249.24	14610	15100	14610	18810	10130	14470	14927.77	14.64	0	28761	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1991	21.28	1.70	12	1.52	704.00	8801.00	19400	20230714	-22.78	9500	20230315	57.68	15220	-1.58	20240102	14300	4.76	20240104	19400	-22.78	20230714	9500	57.68	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
84	20240108	100421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15000	530	2	3.66	2568012200	172184	212.57	14610	15100	14610	18810	10130	14470	14914.35	14.64	0	25553	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1994	21.31	1.70	12	1.30	704.00	8801.00	19400	20230714	-22.68	9500	20230315	57.89	15220	-1.45	20240102	14300	4.90	20240104	19400	-22.68	20230714	9500	57.89	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
85	20240108	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	350	2	2.42	441547690	29855	36.86	14610	14860	14610	18810	10130	14470	14789.74	14.64	0	4000	14683	14576	14493	14386	14303	14535	14345	69	4340	500	10700	10	1	13292934	1970	21.05	1.68	12	0.22	704.00	8801.00	19400	20230714	-23.61	9500	20230315	56.00	15220	-2.63	20240102	14300	3.64	20240104	19400	-23.61	20230714	9500	56.00	20230315	7.44	N	036010	500	68 억	1946165	N	N	8	N	N
86	20240105	160418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	-10	5	-0.07	1166380580	80597	57.73	14510	14600	14410	18820	10140	14480	14471.76	14.82	0	-23096	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1923	20.55	1.64	12	0.61	704.00	8801.00	19400	20230714	-25.41	9500	20230315	52.32	15220	-4.93	20240102	14300	1.19	20240104	19400	-25.41	20230714	9500	52.32	20230315	7.09	N	036010	500	68 억	1970640	N	N	8	N	N
87	20240105	150418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14490	10	2	0.07	1058931550	73175	52.42	14510	14600	14410	18820	10140	14480	14471.22	14.82	0	-22971	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1926	20.58	1.65	12	0.55	704.00	8801.00	19400	20230714	-25.31	9500	20230315	52.53	15220	-4.80	20240102	14300	1.33	20240104	19400	-25.31	20230714	9500	52.53	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
88	20240105	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	-10	5	-0.07	916220140	63324	45.36	14510	14600	14410	18820	10140	14480	14468.76	14.82	0	-19374	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1923	20.55	1.64	12	0.48	704.00	8801.00	19400	20230714	-25.41	9500	20230315	52.32	15220	-4.93	20240102	14300	1.19	20240104	19400	-25.41	20230714	9500	52.32	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
89	20240105	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	40	2	0.28	831045340	57441	41.15	14510	14600	14410	18820	10140	14480	14467.81	14.82	0	-21495	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1930	20.62	1.65	12	0.43	704.00	8801.00	19400	20230714	-25.15	9500	20230315	52.84	15220	-4.60	20240102	14300	1.54	20240104	19400	-25.15	20230714	9500	52.84	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
90	20240105	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14460	-20	5	-0.14	769980860	53234	38.13	14510	14600	14410	18820	10140	14480	14464.08	14.82	0	-21643	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1922	20.54	1.64	12	0.40	704.00	8801.00	19400	20230714	-25.46	9500	20230315	52.21	15220	-4.99	20240102	14300	1.12	20240104	19400	-25.46	20230714	9500	52.21	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
91	20240105	110417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14460	-20	5	-0.14	552011980	38129	27.31	14510	14600	14430	18820	10140	14480	14477.48	14.82	0	-18235	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1922	20.54	1.64	12	0.29	704.00	8801.00	19400	20230714	-25.46	9500	20230315	52.21	15220	-4.99	20240102	14300	1.12	20240104	19400	-25.46	20230714	9500	52.21	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
92	20240105	100421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	-10	5	-0.07	346371580	23909	17.13	14510	14600	14430	18820	10140	14480	14487.08	14.82	0	-12233	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1923	20.55	1.64	12	0.18	704.00	8801.00	19400	20230714	-25.41	9500	20230315	52.32	15220	-4.93	20240102	14300	1.19	20240104	19400	-25.41	20230714	9500	52.32	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
93	20240105	090418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14530	50	2	0.35	57889680	3984	2.85	14510	14600	14500	18820	10140	14480	14530.67	14.82	0	-1830	14906	14692	14496	14282	14086	14800	14390	69	4340	500	10710	10	1	13292934	1931	20.64	1.65	12	0.03	704.00	8801.00	19400	20230714	-25.10	9500	20230315	52.95	15220	-4.53	20240102	14300	1.61	20240104	19400	-25.10	20230714	9500	52.95	20230315	7.09	N	036010	500	68 억	1970640	N	N	2	N	N
94	20240104	160416	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14480	-50	5	-0.34	2000264370	138120	39.73	14320	14710	14300	18880	10180	14530	14482.08	14.99	-172	-21960	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1925	20.57	1.65	12	1.04	704.00	8801.00	19400	20230714	-25.36	9500	20230315	52.42	15220	-4.86	20240102	14300	1.26	20240104	19400	-25.36	20230714	9500	52.42	20230315	7.17	N	036010	500	68 억	1992600	N	N	2	N	N
95	20240104	150417	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14460	-70	5	-0.48	1938495250	133853	38.50	14320	14710	14300	18880	10180	14530	14482.27	14.99	-172	-22043	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1922	20.54	1.64	12	1.01	704.00	8801.00	19400	20230714	-25.46	9500	20230315	52.21	15220	-4.99	20240102	14300	1.12	20240104	19400	-25.46	20230714	9500	52.21	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
96	20240104	140418	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14460	-70	5	-0.48	1698764230	117266	33.73	14320	14710	14300	18880	10180	14530	14486.42	14.99	-172	-19706	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1922	20.54	1.64	12	0.88	704.00	8801.00	19400	20230714	-25.46	9500	20230315	52.21	15220	-4.99	20240102	14300	1.12	20240104	19400	-25.46	20230714	9500	52.21	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
97	20240104	130418	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14470	-60	5	-0.41	1568352360	108255	31.14	14320	14710	14300	18880	10180	14530	14487.57	14.99	-172	-19775	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1923	20.55	1.64	12	0.81	704.00	8801.00	19400	20230714	-25.41	9500	20230315	52.32	15220	-4.93	20240102	14300	1.19	20240104	19400	-25.41	20230714	9500	52.32	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
98	20240104	120416	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14450	-80	5	-0.55	1468397040	101350	29.15	14320	14710	14300	18880	10180	14530	14488.38	14.99	-172	-18742	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1921	20.53	1.64	12	0.76	704.00	8801.00	19400	20230714	-25.52	9500	20230315	52.11	15220	-5.06	20240102	14300	1.05	20240104	19400	-25.52	20230714	9500	52.11	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
99	20240104	110416	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14430	-100	5	-0.69	1210327420	83460	24.00	14320	14710	14300	18880	10180	14530	14501.89	14.99	-172	-20538	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1918	20.50	1.64	12	0.63	704.00	8801.00	19400	20230714	-25.62	9500	20230315	51.89	15220	-5.19	20240102	14300	0.91	20240104	19400	-25.62	20230714	9500	51.89	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
100	20240104	100416	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14680	150	2	1.03	777488720	53590	15.41	14320	14710	14300	18880	10180	14530	14508.09	14.99	-172	-756	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1951	20.85	1.67	12	0.40	704.00	8801.00	19400	20230714	-24.33	9500	20230315	54.53	15220	-3.55	20240102	14300	2.66	20240104	19400	-24.33	20230714	9500	54.53	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
101	20240104	090418	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14390	-140	5	-0.96	137188280	9570	2.75	14320	14510	14300	18880	10180	14530	14335.24	14.99	-172	2099	15070	14800	14630	14360	14190	14715	14275	69	4350	500	10750	10	1	13292934	1913	20.44	1.64	12	0.07	704.00	8801.00	19400	20230714	-25.82	9500	20230315	51.47	15220	-5.45	20240102	14300	0.63	20240104	19400	-25.82	20230714	9500	51.47	20230315	7.17	N	036010	500	68 억	1992600	N	N	0	N	N
102	20240103	160415	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14530	-640	5	-4.22	5024828490	343432	147.58	14880	14900	14460	19720	10620	15170	14631.36	14.97	0	-1528	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1931	20.64	1.65	12	2.58	704.00	8801.00	19400	20230714	-25.10	9500	20230315	52.95	15220	-4.53	20240102	14460	0.48	20240103	19400	-25.10	20230714	9500	52.95	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
103	20240103	150415	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14580	-590	5	-3.89	3803791290	259316	111.43	14880	14900	14550	19720	10620	15170	14668.11	14.97	0	-14141	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1938	20.71	1.66	12	1.95	704.00	8801.00	19400	20230714	-24.85	9500	20230315	53.47	15220	-4.20	20240102	14550	0.21	20240103	19400	-24.85	20230714	9500	53.47	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
104	20240103	140413	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14600	-570	5	-3.76	2536574600	172473	74.11	14880	14900	14550	19720	10620	15170	14706.46	14.97	0	-26970	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1941	20.74	1.66	12	1.30	704.00	8801.00	19400	20230714	-24.74	9500	20230315	53.68	15220	-4.07	20240102	14550	0.34	20240103	19400	-24.74	20230714	9500	53.68	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
105	20240103	130415	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14680	-490	5	-3.23	1943897360	131960	56.71	14880	14900	14550	19720	10620	15170	14730.19	14.97	0	-42042	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1951	20.85	1.67	12	0.99	704.00	8801.00	19400	20230714	-24.33	9500	20230315	54.53	15220	-3.55	20240102	14550	0.89	20240103	19400	-24.33	20230714	9500	54.53	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
106	20240103	120418	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14680	-490	5	-3.23	1829426690	124149	53.35	14880	14900	14550	19720	10620	15170	14734.93	14.97	0	-41499	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1951	20.85	1.67	12	0.93	704.00	8801.00	19400	20230714	-24.33	9500	20230315	54.53	15220	-3.55	20240102	14550	0.89	20240103	19400	-24.33	20230714	9500	54.53	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
107	20240103	110415	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14720	-450	5	-2.97	1627333200	110411	47.45	14880	14900	14550	19720	10620	15170	14737.97	14.97	0	-36802	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1957	20.91	1.67	12	0.83	704.00	8801.00	19400	20230714	-24.12	9500	20230315	54.95	15220	-3.29	20240102	14550	1.17	20240103	19400	-24.12	20230714	9500	54.95	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
108	20240103	100414	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14650	-520	5	-3.43	1106447490	74839	32.16	14880	14900	14650	19720	10620	15170	14783.18	14.97	0	-37470	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1947	20.81	1.66	12	0.56	704.00	8801.00	19400	20230714	-24.48	9500	20230315	54.21	15220	-3.75	20240102	14650	0.00	20240103	19400	-24.48	20230714	9500	54.21	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
109	20240103	090414	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14830	-340	5	-2.24	246947270	16667	7.16	14880	14900	14740	19720	10620	15170	14811.59	14.97	0	-5638	15550	15360	15030	14840	14510	15455	14935	69	4550	500	11220	10	1	13292934	1971	21.07	1.69	12	0.13	704.00	8801.00	19400	20230714	-23.56	9500	20230315	56.11	15220	-2.56	20240102	14700	0.88	20240102	19400	-23.56	20230714	9500	56.11	20230315	7.13	N	036010	500	68 억	1990590	N	N	13	N	N
110	20240102	160414	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	15170	380	2	2.57	3471805610	230423	118.67	14700	15220	14700	19220	10360	14790	15067.11	14.65	0	39245	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	2017	21.55	1.72	12	1.73	704.00	8801.00	19400	20230714	-21.80	9420	20221226	61.04	15220	-0.33	20240102	14700	3.20	20240102	19400	-21.80	20230714	9500	59.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	13	N	N
111	20240102	150414	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	15120	330	2	2.23	3315633020	220111	113.36	14700	15220	14700	19220	10360	14790	15063.88	14.65	0	39371	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	2010	21.48	1.72	12	1.66	704.00	8801.00	19400	20230714	-22.06	9420	20221226	60.51	15220	-0.66	20240102	14700	2.86	20240102	19400	-22.06	20230714	9500	59.16	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
112	20240102	140415	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	15190	400	2	2.70	2835386960	188433	97.05	14700	15190	14700	19220	10360	14790	15047.65	14.65	0	43820	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	2019	21.58	1.73	12	1.42	704.00	8801.00	19400	20230714	-21.70	9420	20221226	61.25	15190	0.00	20240102	14700	3.33	20240102	19400	-21.70	20230714	9500	59.89	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
113	20240102	130412	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	15050	260	2	1.76	2218385860	147648	76.04	14700	15150	14700	19220	10360	14790	15025.37	14.65	0	29120	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	2001	21.38	1.71	12	1.11	704.00	8801.00	19400	20230714	-22.42	9420	20221226	59.77	15150	-0.66	20240102	14700	2.38	20240102	19400	-22.42	20230714	9500	58.42	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
114	20240102	120413	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	15070	280	2	1.89	1888046190	125739	64.76	14700	15150	14700	19220	10360	14790	15016.21	14.65	0	24760	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	2003	21.41	1.71	12	0.95	704.00	8801.00	19400	20230714	-22.32	9420	20221226	59.98	15150	-0.53	20240102	14700	2.52	20240102	19400	-22.32	20230714	9500	58.63	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
115	20240102	110412	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14900	110	2	0.74	1466779450	97748	50.34	14700	15150	14700	19220	10360	14790	15006.47	14.65	0	17704	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	1981	21.16	1.69	12	0.74	704.00	8801.00	19400	20230714	-23.20	9420	20221226	58.17	15150	-1.65	20240102	14700	1.36	20240102	19400	-23.20	20230714	9500	56.84	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
116	20240102	100408	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14800	10	2	0.07	93090500	6321	3.26	14700	14810	14700	19220	10360	14790	14723.63	14.65	0	3298	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	1967	21.02	1.68	12	0.05	704.00	8801.00	19400	20230714	-23.71	9420	20221226	57.11	14810	-0.07	20240102	14700	0.68	20240102	19400	-23.71	20230714	9500	55.79	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
117	20240102	090403	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	0	3	0.00	0	0	0.00	0	0	0	19220	10360	14790	0.00	14.65	0	0	15210	15000	14740	14530	14270	14870	14400	69	4430	500	10940	10	1	13292934	1966	21.01	1.68	12	0.00	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	0	0.00	0	0	0.00	0	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History